日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日宣(6543)の株価時系列情報

日宣(6543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,223 1,228 1,222 1,228 700
2020/12/29 1,205 1,223 1,205 1,223 700
2020/12/28 1,204 1,217 1,204 1,213 1,600
2020/12/25 1,247 1,247 1,203 1,204 3,100
2020/12/24 1,247 1,247 1,247 1,247 500
2020/12/23 1,247 1,247 1,247 1,247 500
2020/12/22 1,266 1,266 1,230 1,247 2,400
2020/12/21 1,266 1,266 1,248 1,248 1,100
2020/12/18 1,266 1,266 1,266 1,266 100
2020/12/17 1,265 1,266 1,236 1,236 400
2020/12/16 1,267 1,267 1,237 1,237 200
2020/12/15 1,270 1,270 1,240 1,240 1,000
2020/12/14 1,230 1,270 1,230 1,270 1,300
2020/12/11 1,220 1,228 1,210 1,228 500
2020/12/10 1,219 1,220 1,210 1,210 1,200
2020/12/09 1,210 1,214 1,210 1,213 300
2020/12/08 1,203 1,217 1,203 1,217 500
2020/12/07 1,220 1,220 1,203 1,203 500
2020/12/04 1,207 1,220 1,202 1,220 1,100
2020/12/03 1,211 1,211 1,205 1,210 800
2020/12/02 1,214 1,224 1,203 1,224 1,000
2020/12/01 1,235 1,244 1,235 1,244 500
2020/11/26 1,249 1,249 1,249 1,249 200
2020/11/25 1,220 1,220 1,220 1,220 300
2020/11/24 1,190 1,190 1,190 1,190 200
2020/11/20 1,179 1,182 1,179 1,179 1,500
2020/11/19 1,243 1,243 1,192 1,209 4,500
2020/11/18 1,223 1,279 1,223 1,266 1,000
2020/11/17 1,250 1,250 1,223 1,250 1,400
2020/11/16 1,236 1,283 1,236 1,250 1,500
2020/11/13 1,250 1,250 1,220 1,223 2,400
2020/11/11 1,275 1,275 1,235 1,242 1,100
2020/11/10 1,297 1,300 1,271 1,271 1,200
2020/11/09 1,250 1,286 1,250 1,267 700
2020/11/06 1,195 1,225 1,195 1,225 200
2020/11/05 1,222 1,222 1,192 1,221 2,100
2020/11/04 1,201 1,201 1,200 1,200 500
2020/11/02 1,179 1,200 1,179 1,180 1,900
2020/10/26 1,271 1,271 1,271 1,271 100
2020/10/23 1,294 1,294 1,238 1,271 600
2020/10/21 1,280 1,280 1,280 1,280 200
2020/10/20 1,316 1,316 1,286 1,286 800
2020/10/19 1,378 1,378 1,316 1,316 400
2020/10/16 1,385 1,416 1,288 1,288 9,000
2020/10/15 1,262 1,305 1,152 1,305 3,200
2020/10/14 1,341 1,341 1,314 1,314 1,500
2020/10/13 1,330 1,400 1,314 1,314 2,600
2020/10/12 1,274 1,328 1,274 1,321 2,800
2020/10/09 1,240 1,249 1,240 1,249 200
2020/10/08 1,192 1,227 1,192 1,227 600
2020/10/07 1,231 1,231 1,222 1,222 900
2020/10/06 1,220 1,220 1,220 1,220 100
2020/10/05 1,250 1,250 1,220 1,220 800
2020/10/02 1,248 1,248 1,248 1,248 200
2020/09/30 1,220 1,248 1,220 1,248 400
2020/09/29 1,249 1,249 1,220 1,220 500
2020/09/28 1,205 1,250 1,205 1,235 1,400
2020/09/25 1,190 1,190 1,158 1,181 500
2020/09/24 1,186 1,186 1,177 1,177 200
2020/09/23 1,200 1,200 1,182 1,186 600
2020/09/18 1,167 1,167 1,167 1,167 100
2020/09/16 1,161 1,161 1,161 1,161 100
2020/09/15 1,221 1,221 1,151 1,161 2,100
2020/09/14 1,148 1,199 1,148 1,191 2,300
2020/09/11 1,155 1,155 1,149 1,149 400
2020/09/10 1,155 1,159 1,124 1,153 900
2020/09/09 1,140 1,140 1,115 1,120 700
2020/09/08 1,140 1,140 1,140 1,140 200
2020/09/07 1,155 1,155 1,140 1,140 700
2020/09/04 1,074 1,095 1,064 1,095 1,000
2020/09/03 1,104 1,104 1,104 1,104 100
2020/09/02 1,104 1,104 1,104 1,104 100
2020/09/01 1,104 1,104 1,104 1,104 100
2020/08/31 1,082 1,104 1,082 1,104 700
2020/08/28 1,081 1,121 1,018 1,052 1,900
2020/08/27 1,112 1,112 1,111 1,111 300
2020/08/26 1,168 1,168 1,125 1,125 600
2020/08/25 1,140 1,140 1,138 1,138 300
2020/08/24 1,153 1,153 1,150 1,150 900
2020/08/20 1,180 1,180 1,150 1,153 1,100
2020/08/19 1,120 1,255 1,120 1,180 3,900
2020/08/18 1,030 1,113 1,030 1,113 2,700
2020/08/17 1,030 1,030 1,030 1,030 700
2020/08/14 1,028 1,030 1,014 1,030 1,600
2020/08/13 1,028 1,028 1,028 1,028 400
2020/08/12 1,030 1,030 1,028 1,028 600
2020/08/11 1,030 1,030 1,008 1,008 600
2020/08/07 1,000 1,000 1,000 1,000 100
2020/08/06 1,000 1,000 1,000 1,000 300
2020/08/04 992 1,000 992 1,000 300
2020/08/03 1,030 1,030 965 977 1,400
2020/07/31 1,030 1,030 1,030 1,030 500
2020/07/30 987 1,003 981 1,001 2,500
2020/07/29 1,064 1,064 1,043 1,043 800
2020/07/28 1,064 1,064 1,064 1,064 200
2020/07/27 1,081 1,081 1,061 1,061 400
2020/07/22 1,084 1,084 1,083 1,083 200
2020/07/21 1,054 1,054 1,054 1,054 400
2020/07/20 1,062 1,091 1,054 1,054 800
2020/07/17 1,063 1,064 1,062 1,062 600
2020/07/16 1,062 1,062 1,062 1,062 200
2020/07/15 1,116 1,116 1,077 1,077 1,700
2020/07/14 1,117 1,135 1,086 1,086 700
2020/07/13 1,185 1,185 1,117 1,117 800
2020/07/10 1,143 1,143 1,123 1,138 700
2020/07/09 1,107 1,139 1,100 1,139 1,900
2020/07/08 1,133 1,133 1,133 1,133 500
2020/07/07 1,131 1,131 1,131 1,131 500
2020/07/06 1,136 1,136 1,136 1,136 700
2020/07/03 1,129 1,140 1,129 1,136 900
2020/07/02 1,154 1,154 1,154 1,154 400
2020/06/30 1,229 1,229 1,229 1,229 100
2020/06/29 1,229 1,229 1,229 1,229 300
2020/06/26 1,209 1,222 1,209 1,209 1,300
2020/06/25 1,178 1,178 1,155 1,161 1,800
2020/06/23 1,127 1,130 1,127 1,130 200
2020/06/22 1,135 1,138 1,111 1,120 800
2020/06/19 1,134 1,135 1,134 1,135 300
2020/06/18 1,124 1,124 1,124 1,124 100
2020/06/17 1,119 1,124 1,119 1,124 400
2020/06/16 1,103 1,103 1,103 1,103 500
2020/06/15 1,193 1,193 1,123 1,123 1,000
2020/06/12 1,132 1,138 1,018 1,133 2,900
2020/06/11 1,210 1,210 1,190 1,190 300
2020/06/10 1,182 1,200 1,149 1,149 4,200
2020/06/09 1,125 1,138 1,125 1,138 1,500
2020/06/08 1,148 1,151 1,120 1,120 1,700
2020/06/05 1,078 1,146 1,075 1,118 2,700
2020/06/04 1,086 1,086 1,067 1,067 200
2020/06/03 1,065 1,086 1,063 1,086 600
2020/06/02 1,056 1,057 1,053 1,053 500
2020/06/01 1,053 1,053 1,053 1,053 900
2020/05/28 1,076 1,076 1,046 1,046 200
2020/05/27 1,041 1,073 1,041 1,073 300
2020/05/26 1,048 1,059 1,039 1,059 4,500
2020/05/25 1,049 1,049 1,039 1,040 800
2020/05/22 1,029 1,040 1,011 1,011 1,900
2020/05/21 1,029 1,029 1,024 1,029 1,100
2020/05/20 1,014 1,029 1,004 1,029 700
2020/05/19 1,010 1,014 1,010 1,014 1,100
2020/05/18 1,007 1,008 999 999 700
2020/05/15 1,003 1,004 1,003 1,004 700
2020/05/14 1,023 1,023 997 998 1,700
2020/05/13 1,023 1,023 1,023 1,023 300
2020/05/12 1,029 1,029 1,022 1,022 500
2020/05/11 1,075 1,075 1,021 1,029 4,200
2020/05/08 995 1,076 995 1,058 3,700
2020/05/07 973 980 973 980 1,200
2020/05/01 1,001 1,001 965 965 1,200
2020/04/30 980 980 970 971 1,500
2020/04/28 1,000 1,000 981 981 300
2020/04/27 995 1,016 980 1,000 4,700
2020/04/24 997 998 992 993 500
2020/04/23 962 991 961 990 1,500
2020/04/22 982 982 962 962 800
2020/04/21 967 987 964 982 1,300
2020/04/20 990 990 959 967 2,500
2020/04/17 1,033 1,033 978 990 2,800
2020/04/16 1,090 1,128 996 1,003 14,500
2020/04/15 1,060 1,060 1,040 1,060 5,600
2020/04/14 900 925 899 910 3,100
2020/04/13 864 894 864 894 400
2020/04/10 893 893 855 864 900
2020/04/09 823 848 823 848 200
2020/04/08 840 841 835 838 1,500
2020/04/07 838 850 837 837 900
2020/04/06 818 823 808 823 1,900
2020/04/03 810 810 810 810 100
2020/03/31 810 810 810 810 100
2020/03/27 803 823 803 823 2,400
2020/03/26 823 823 790 790 1,900
2020/03/25 800 820 796 820 2,500
2020/03/24 750 808 750 785 3,200
2020/03/23 731 731 729 729 1,300
2020/03/19 780 780 693 729 5,900
2020/03/18 800 820 783 783 2,700
2020/03/17 756 795 756 795 3,600
2020/03/16 838 838 808 808 3,600
2020/03/13 890 894 790 841 9,800
2020/03/12 961 971 907 940 8,000
2020/03/11 1,154 1,154 1,051 1,051 800
2020/03/10 975 1,121 961 1,064 9,000
2020/03/09 1,040 1,043 952 990 8,300
2020/03/06 1,125 1,125 1,048 1,050 6,500
2020/03/05 1,154 1,155 1,148 1,155 800
2020/03/04 1,154 1,155 1,130 1,130 600
2020/03/03 1,142 1,175 1,142 1,149 2,300
2020/03/02 1,100 1,160 1,100 1,142 3,300
2020/02/28 1,154 1,180 1,120 1,130 2,600
2020/02/27 1,268 1,295 1,231 1,231 6,800
2020/02/26 1,392 1,392 1,300 1,340 3,000
2020/02/25 1,330 1,377 1,325 1,362 4,900
2020/02/21 1,397 1,398 1,379 1,390 1,800
2020/02/20 1,404 1,404 1,382 1,397 1,500
2020/02/19 1,403 1,403 1,379 1,395 2,900
2020/02/18 1,412 1,412 1,373 1,373 2,200
2020/02/17 1,404 1,419 1,381 1,410 3,200
2020/02/14 1,429 1,429 1,404 1,404 1,200
2020/02/13 1,414 1,428 1,410 1,428 1,500
2020/02/12 1,430 1,430 1,416 1,416 3,400
2020/02/10 1,391 1,417 1,391 1,414 2,900
2020/02/07 1,415 1,415 1,389 1,389 1,400
2020/02/06 1,429 1,429 1,391 1,415 900
2020/02/05 1,400 1,420 1,386 1,400 3,800
2020/02/04 1,400 1,400 1,385 1,385 1,000
2020/02/03 1,400 1,405 1,380 1,392 10,400
2020/01/31 1,355 1,470 1,355 1,403 28,500
2020/01/30 1,362 1,362 1,321 1,321 1,600
2020/01/29 1,371 1,393 1,361 1,361 2,600
2020/01/28 1,386 1,386 1,356 1,385 3,100
2020/01/27 1,400 1,400 1,356 1,356 1,500
2020/01/24 1,414 1,414 1,398 1,398 700
2020/01/23 1,405 1,409 1,400 1,400 1,800
2020/01/22 1,409 1,409 1,409 1,409 100
2020/01/21 1,439 1,439 1,404 1,420 2,200
2020/01/20 1,424 1,439 1,390 1,439 6,100
2020/01/17 1,380 1,391 1,370 1,382 1,700
2020/01/16 1,380 1,403 1,369 1,380 4,900
2020/01/15 1,385 1,395 1,360 1,395 8,700
2020/01/14 1,400 1,430 1,392 1,430 6,700
2020/01/10 1,442 1,442 1,382 1,405 5,400
2020/01/09 1,474 1,474 1,425 1,442 2,200
2020/01/08 1,474 1,480 1,409 1,433 6,000
2020/01/07 1,410 1,472 1,408 1,472 8,700
2020/01/06 1,370 1,418 1,370 1,418 6,200

このページの先頭へ